Stock listing
KRX:226340 Bonne Co., Ltd. (본느) 주가
Follow Bonne Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:226340
₩4,110.00 KRW +40.00 (+1.0%)
Close on Oct 30, 2026
- Day range
- ₩3,915.00 – ₩4,265.00 KRWOct 30, 2026
- Volume
- 163,484 sharesOct 30, 2026
- Market cap
- ₩34.48B KRWAt the close on Oct 30, 2026 · price × 8.39M shares outstanding
- 52-week range
- ₩1,220.00 – ₩9,680.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩10.04B KRWMedian day 657,322 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:226340 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,110.00 | +40.00 | +1.0% | ₩4,070.00 | ₩4,265.00 | ₩3,915.00 | 163,484 | |
| ₩4,070.00 | -260.00 | -6.0% | ₩4,340.00 | ₩4,520.00 | ₩3,910.00 | 138,186 | |
| ₩4,330.00 | +55.00 | +1.3% | ₩4,440.00 | ₩4,600.00 | ₩4,180.00 | 129,819 | |
| ₩4,275.00 | -225.00 | -5.0% | ₩4,500.00 | ₩4,600.00 | ₩4,260.00 | 120,161 | |
| ₩4,500.00 | -160.00 | -3.4% | ₩4,580.00 | ₩4,650.00 | ₩4,490.00 | 61,225 | |
| ₩4,660.00 | +55.00 | +1.2% | ₩4,615.00 | ₩4,750.00 | ₩4,460.00 | 117,056 | |
| ₩4,605.00 | -305.00 | -6.2% | ₩4,910.00 | ₩4,910.00 | ₩4,575.00 | 131,728 | |
| ₩4,910.00 | +40.00 | +0.8% | ₩4,885.00 | ₩5,080.00 | ₩4,775.00 | 150,134 | |
| ₩4,870.00 | -330.00 | -6.3% | ₩5,300.00 | ₩5,300.00 | ₩4,855.00 | 160,525 | |
| ₩5,200.00 | -350.00 | -6.3% | ₩5,340.00 | ₩5,370.00 | ₩5,160.00 | 182,463 | |
| ₩5,550.00 | +510.00 | +10.1% | ₩5,120.00 | ₩5,630.00 | ₩5,080.00 | 300,334 | |
| ₩5,040.00 | -720.00 | -12.5% | ₩5,500.00 | ₩5,500.00 | ₩5,020.00 | 278,614 | |
| ₩5,760.00 | +190.00 | +3.4% | ₩5,570.00 | ₩6,510.00 | ₩5,500.00 | 657,322 | |
| ₩5,570.00 | -840.00 | -13.1% | ₩6,020.00 | ₩6,180.00 | ₩5,470.00 | 488,867 | |
| ₩6,410.00 | +20.00 | +0.3% | ₩6,460.00 | ₩6,950.00 | ₩6,040.00 | 838,206 | |
| ₩6,390.00 | -70.00 | -1.1% | ₩6,930.00 | ₩8,390.00 | ₩6,320.00 | 3,098,410 | |
| ₩6,460.00 | +40.00 | +0.6% | ₩6,360.00 | ₩6,890.00 | ₩6,220.00 | 444,001 | |
| ₩6,420.00 | +590.00 | +10.1% | ₩5,910.00 | ₩6,420.00 | ₩5,800.00 | 605,765 | |
| ₩5,830.00 | -80.00 | -1.4% | ₩6,080.00 | ₩6,100.00 | ₩5,590.00 | 468,622 | |
| ₩5,910.00 | +610.00 | +11.5% | ₩5,350.00 | ₩6,040.00 | ₩5,170.00 | 670,068 | |
| ₩5,300.00 | +200.00 | +3.9% | ₩5,250.00 | ₩5,430.00 | ₩5,000.00 | 393,931 | |
| ₩5,100.00 | +90.00 | +1.8% | ₩5,010.00 | ₩5,400.00 | ₩4,820.00 | 403,585 | |
| ₩5,010.00 | +420.00 | +9.2% | ₩4,495.00 | ₩5,570.00 | ₩4,495.00 | 1,564,243 | |
| ₩4,590.00 | -130.00 | -2.8% | ₩4,720.00 | ₩4,795.00 | ₩4,530.00 | 167,734 | |
| ₩4,720.00 | -235.00 | -4.7% | ₩4,930.00 | ₩5,070.00 | ₩4,720.00 | 182,475 | |
| ₩4,955.00 | -195.00 | -3.8% | ₩5,150.00 | ₩5,150.00 | ₩4,930.00 | 155,634 | |
| ₩5,150.00 | -50.00 | -1.0% | ₩5,110.00 | ₩5,450.00 | ₩5,110.00 | 335,659 | |
| ₩5,200.00 | +280.00 | +5.7% | ₩4,910.00 | ₩5,480.00 | ₩4,895.00 | 446,156 | |
| ₩4,920.00 | -60.00 | -1.2% | ₩4,985.00 | ₩5,250.00 | ₩4,740.00 | 274,941 | |
| ₩4,980.00 | +280.00 | +6.0% | ₩4,700.00 | ₩5,500.00 | ₩4,680.00 | 698,667 | |
| ₩4,700.00 | -600.00 | -11.3% | ₩5,150.00 | ₩5,270.00 | ₩4,695.00 | 471,793 | |
| ₩5,300.00 | -690.00 | -11.5% | ₩5,750.00 | ₩5,800.00 | ₩5,280.00 | 776,200 | |
| ₩5,990.00 | 0.00 | 0.0% | ₩5,830.00 | ₩6,410.00 | ₩5,830.00 | 1,087,082 | |
| ₩5,990.00 | +310.00 | +5.5% | ₩5,680.00 | ₩6,200.00 | ₩5,510.00 | 817,256 | |
| ₩5,680.00 | -10.00 | -0.2% | ₩5,750.00 | ₩6,070.00 | ₩5,670.00 | 860,604 | |
| ₩5,690.00 | -50.00 | -0.9% | ₩5,250.00 | ₩6,790.00 | ₩5,000.00 | 3,181,431 | |
| ₩5,740.00 | +40.00 | +0.7% | ₩5,440.00 | ₩6,000.00 | ₩5,390.00 | 952,508 | |
| ₩5,700.00 | -380.00 | -6.3% | ₩6,000.00 | ₩6,100.00 | ₩5,470.00 | 823,298 | |
| ₩6,080.00 | -600.00 | -9.0% | ₩6,320.00 | ₩6,600.00 | ₩6,060.00 | 891,761 | |
| ₩6,680.00 | +80.00 | +1.2% | ₩6,340.00 | ₩7,700.00 | ₩6,030.00 | 2,938,668 | |
| ₩6,600.00 | -390.00 | -5.6% | ₩7,210.00 | ₩7,280.00 | ₩6,400.00 | 1,730,249 | |
| ₩6,990.00 | +190.00 | +2.8% | ₩7,290.00 | ₩7,530.00 | ₩6,700.00 | 2,118,571 | |
| ₩6,800.00 | +200.00 | +3.0% | ₩7,230.00 | ₩7,940.00 | ₩6,530.00 | 3,998,455 | |
| ₩6,600.00 | +1,520.00 | +29.9% | ₩5,080.00 | ₩6,600.00 | ₩4,920.00 | 1,567,070 | |
| ₩5,080.00 | +50.00 | +1.0% | ₩4,995.00 | ₩5,490.00 | ₩4,770.00 | 1,023,667 | |
| ₩5,030.00 | +20.00 | +0.4% | ₩5,160.00 | ₩5,840.00 | ₩4,875.00 | 1,596,681 | |
| ₩5,010.00 | -960.00 | -16.1% | ₩5,660.00 | ₩5,930.00 | ₩5,010.00 | 1,774,614 | |
| ₩5,970.00 | +150.00 | +2.6% | ₩5,440.00 | ₩6,870.00 | ₩5,320.00 | 4,362,424 | |
| ₩5,820.00 | +100.00 | +1.7% | ₩5,530.00 | ₩7,300.00 | ₩4,610.00 | 4,537,426 | |
| ₩5,720.00 | -1,730.00 | -23.2% | ₩6,500.00 | ₩7,140.00 | ₩5,580.00 | 3,274,357 | |
| ₩7,450.00 | +920.00 | +14.1% | ₩6,490.00 | ₩7,450.00 | ₩6,080.00 | 4,212,897 | |
| ₩6,530.00 | -1,030.00 | -13.6% | ₩7,200.00 | ₩8,180.00 | ₩6,390.00 | 5,169,619 | |
| ₩7,560.00 | -500.00 | -6.2% | ₩8,750.00 | ₩9,680.00 | ₩7,560.00 | 11,919,472 | |
| ₩8,060.00 | +1,860.00 | +30.0% | ₩7,500.00 | ₩8,060.00 | ₩5,500.00 | 15,447,542 | |
| ₩6,200.00 | +1,425.00 | +29.8% | ₩6,100.00 | ₩6,200.00 | ₩5,810.00 | 710,753 | |
| ₩4,775.00 | +1,100.00 | +29.9% | ₩4,510.00 | ₩4,775.00 | ₩4,185.00 | 3,262,141 | |
| ₩3,675.00 | +845.00 | +29.9% | ₩3,675.00 | ₩3,675.00 | ₩3,675.00 | 372,644 | |
| ₩2,830.00 | +650.00 | +29.8% | ₩2,830.00 | ₩2,830.00 | ₩2,830.00 | 39,403 | |
| ₩2,180.00 | +503.00 | +30.0% | ₩2,180.00 | ₩2,180.00 | ₩2,180.00 | 29,750 | |
| ₩1,677.00 | +387.00 | +30.0% | ₩1,677.00 | ₩1,677.00 | ₩1,677.00 | 89,855 | |
| ₩1,290.00 | +66.00 | +5.4% | ₩1,220.00 | ₩1,296.00 | ₩1,220.00 | 34,683 |
- Ticker
- KRX:226340
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Bonne Co., Ltd.